Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,419.00
+19.00 (1.36%)
At close: Dec 19, 2025
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,419.00 | 1,420.00 | 1,411.00 | 1,419.00 | 1,419.00 | 1.36% | 15,100 |
| Dec 18, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.94% | 504 |
| Dec 17, 2025 | 1,350.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,360.00 | -4.09% | 11,480 |
| Dec 15, 2025 | 1,419.00 | 1,420.00 | 1,361.00 | 1,418.00 | 1,418.00 | -0.14% | 3,757 |
| Dec 12, 2025 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,420.00 | 4.41% | 2,108 |
| Dec 11, 2025 | 1,384.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.90% | 13,100 |
| Dec 10, 2025 | 1,419.00 | 1,430.00 | 1,419.00 | 1,430.00 | 1,430.00 | 3.85% | 3,006 |
| Dec 9, 2025 | 1,420.00 | 1,435.00 | 1,353.00 | 1,377.00 | 1,377.00 | -3.03% | 16,325 |
| Dec 8, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.05% | 1,870 |
| Dec 5, 2025 | 1,429.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,435.00 | 7.89% | 54,726 |
| Dec 4, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -9.77% | 2,095 |
| Dec 3, 2025 | 1,341.00 | 1,474.00 | 1,341.00 | 1,474.00 | 1,474.00 | 10.41% | 600 |
| Dec 2, 2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 0.75% | 52,807 |
| Dec 1, 2025 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 4,600 |
| Nov 28, 2025 | 1,334.00 | 1,334.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2.47% | 2,000 |
| Nov 27, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 102,366 |
| Nov 26, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 96,144 |
| Nov 25, 2025 | 1,298.00 | 1,299.00 | 1,294.00 | 1,298.00 | 1,298.00 | -0.08% | 225,849 |
| Nov 24, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 3,786 |
| Nov 21, 2025 | 1,300.00 | 1,339.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 4,972 |
| Nov 20, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.67% | 3,000 |
| Nov 19, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | - |
| Nov 18, 2025 | 1,300.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,299.53 | 3.69% | 516 |
| Nov 17, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,253.29 | 0.15% | 3,850 |
| Nov 14, 2025 | 1,301.00 | 1,301.00 | 1,299.00 | 1,299.00 | 1,251.36 | -1.96% | 48,833 |
| Nov 13, 2025 | 1,384.00 | 1,384.00 | 1,325.00 | 1,325.00 | 1,276.41 | -4.26% | 12,861 |
| Nov 12, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,333.24 | - | 800 |
| Nov 11, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,333.24 | 3.28% | 1,911 |
| Nov 10, 2025 | 1,290.86 | 1,290.86 | 1,290.86 | 1,340.00 | 1,290.86 | - | - |
| Nov 7, 2025 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,290.86 | 1.36% | 8,500 |
| Nov 6, 2025 | 1,251.00 | 1,325.00 | 1,251.00 | 1,322.00 | 1,273.52 | 4.42% | 4,462 |
| Nov 5, 2025 | 1,327.00 | 1,360.00 | 1,266.00 | 1,266.00 | 1,219.57 | -3.36% | 8,000 |
| Nov 4, 2025 | 1,359.00 | 1,365.00 | 1,310.00 | 1,310.00 | 1,261.96 | 0.15% | 4,300 |
| Nov 3, 2025 | 1,260.03 | 1,260.03 | 1,260.03 | 1,308.00 | 1,260.03 | - | - |
| Oct 31, 2025 | 1,256.00 | 1,310.00 | 1,256.00 | 1,308.00 | 1,260.03 | -1.65% | 9,986 |
| Oct 30, 2025 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 1,281.22 | 4.40% | 1,000 |
| Oct 29, 2025 | 1,227.28 | 1,227.28 | 1,227.28 | 1,274.00 | 1,227.28 | - | - |
| Oct 28, 2025 | 1,252.00 | 1,310.00 | 1,252.00 | 1,274.00 | 1,227.28 | -1.92% | 1,831 |
| Oct 27, 2025 | 1,349.00 | 1,349.00 | 1,299.00 | 1,299.00 | 1,251.36 | -3.71% | 8,377 |
| Oct 24, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,299.53 | 3.69% | 500 |
| Oct 23, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,253.29 | 1.09% | 7,040 |
| Oct 22, 2025 | 1,239.80 | 1,239.80 | 1,239.80 | 1,287.00 | 1,239.80 | - | - |
| Oct 21, 2025 | 1,375.00 | 1,375.00 | 1,287.00 | 1,287.00 | 1,239.80 | -10.00% | 2,312 |
| Oct 20, 2025 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,377.55 | 0.35% | 11,780 |
| Oct 17, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,372.74 | 4.78% | 1,940 |
| Oct 16, 2025 | 1,424.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,310.12 | -2.51% | 57,352 |
| Oct 15, 2025 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,343.84 | -0.36% | 23,866 |
| Oct 14, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,348.65 | - | 1 |
| Oct 13, 2025 | 1,348.66 | 1,348.66 | 1,348.66 | 1,400.00 | 1,348.65 | - | - |
| Oct 10, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,348.65 | - | 24,269 |